日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日精樹脂工業(6293)の株価時系列情報

日精樹脂工業(6293)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 1,117 1,117 1,100 1,109 13,900
2023/12/28 1,110 1,112 1,103 1,109 12,800
2023/12/27 1,100 1,105 1,099 1,105 23,900
2023/12/26 1,090 1,096 1,090 1,095 13,600
2023/12/25 1,100 1,103 1,084 1,090 9,000
2023/12/22 1,097 1,109 1,095 1,098 20,200
2023/12/21 1,100 1,104 1,096 1,097 16,700
2023/12/20 1,107 1,121 1,107 1,110 29,600
2023/12/19 1,105 1,107 1,095 1,107 22,900
2023/12/18 1,110 1,110 1,081 1,098 35,400
2023/12/15 1,077 1,110 1,077 1,110 52,600
2023/12/14 1,089 1,089 1,072 1,077 36,500
2023/12/13 1,070 1,083 1,070 1,078 20,900
2023/12/12 1,066 1,074 1,066 1,069 28,200
2023/12/11 1,072 1,078 1,070 1,077 15,300
2023/12/08 1,078 1,078 1,054 1,055 29,500
2023/12/07 1,083 1,086 1,078 1,078 19,300
2023/12/06 1,067 1,089 1,067 1,083 25,000
2023/12/05 1,080 1,083 1,067 1,067 18,800
2023/12/04 1,087 1,087 1,080 1,083 15,200
2023/12/01 1,088 1,091 1,086 1,087 17,300
2023/11/30 1,061 1,084 1,061 1,084 25,600
2023/11/29 1,081 1,086 1,077 1,080 20,200
2023/11/28 1,098 1,098 1,083 1,089 20,900
2023/11/27 1,075 1,095 1,075 1,092 26,000
2023/11/24 1,074 1,084 1,074 1,074 20,200
2023/11/22 1,064 1,078 1,064 1,073 19,800
2023/11/21 1,065 1,078 1,064 1,066 28,900
2023/11/20 1,059 1,074 1,059 1,064 55,800
2023/11/17 1,036 1,053 1,035 1,053 32,300
2023/11/16 1,028 1,037 1,025 1,036 24,000
2023/11/15 1,031 1,033 1,023 1,027 29,600
2023/11/14 1,031 1,037 1,021 1,024 24,000
2023/11/13 1,026 1,038 1,026 1,031 27,800
2023/11/10 1,021 1,023 1,014 1,021 18,500
2023/11/09 1,010 1,021 1,008 1,021 32,800
2023/11/08 1,040 1,040 995 995 110,600
2023/11/07 1,048 1,051 1,030 1,032 29,700
2023/11/06 1,049 1,058 1,048 1,052 32,100
2023/11/02 1,040 1,044 1,032 1,044 25,200
2023/11/01 1,035 1,037 1,025 1,034 30,900
2023/10/31 1,016 1,026 1,011 1,026 28,500
2023/10/30 1,036 1,036 1,015 1,016 30,400
2023/10/27 1,028 1,041 1,028 1,040 17,900
2023/10/26 1,027 1,042 1,016 1,018 31,800
2023/10/25 1,020 1,036 1,020 1,027 21,000
2023/10/24 1,022 1,024 1,004 1,019 41,000
2023/10/23 1,029 1,032 1,022 1,022 16,800
2023/10/20 1,024 1,032 1,023 1,029 14,500
2023/10/19 1,022 1,032 1,022 1,024 15,700
2023/10/18 1,032 1,043 1,028 1,032 19,900
2023/10/17 1,029 1,049 1,029 1,032 17,200
2023/10/16 1,043 1,045 1,024 1,028 32,000
2023/10/13 1,049 1,058 1,043 1,045 22,200
2023/10/12 1,041 1,057 1,038 1,054 24,900
2023/10/11 1,040 1,043 1,032 1,037 24,200
2023/10/10 1,031 1,047 1,031 1,045 20,300
2023/10/06 1,019 1,037 1,019 1,030 21,200
2023/10/05 997 1,023 997 1,021 28,000
2023/10/04 1,002 1,006 989 993 56,900
2023/10/03 1,028 1,028 1,009 1,011 35,700
2023/10/02 1,019 1,043 1,019 1,027 25,100
2023/09/29 1,035 1,035 1,018 1,019 21,600
2023/09/28 1,040 1,040 1,021 1,024 43,500
2023/09/27 1,044 1,053 1,030 1,048 34,600
2023/09/26 1,057 1,057 1,043 1,050 16,900
2023/09/25 1,050 1,052 1,044 1,050 13,400
2023/09/22 1,040 1,056 1,037 1,049 30,200
2023/09/21 1,052 1,061 1,050 1,050 17,500
2023/09/20 1,067 1,067 1,047 1,051 31,500
2023/09/19 1,051 1,065 1,049 1,065 41,400
2023/09/15 1,053 1,056 1,045 1,053 35,100
2023/09/14 1,036 1,046 1,032 1,040 31,000
2023/09/13 1,054 1,054 1,034 1,034 30,100
2023/09/12 1,056 1,060 1,046 1,058 20,900
2023/09/11 1,050 1,056 1,045 1,056 23,700
2023/09/08 1,050 1,058 1,044 1,044 38,100
2023/09/07 1,078 1,081 1,061 1,062 35,800
2023/09/06 1,080 1,089 1,080 1,083 22,800
2023/09/05 1,080 1,083 1,072 1,083 22,200
2023/09/04 1,062 1,080 1,062 1,080 32,700
2023/09/01 1,063 1,067 1,061 1,066 23,300
2023/08/31 1,059 1,065 1,058 1,063 15,300
2023/08/30 1,060 1,062 1,055 1,059 22,900
2023/08/29 1,061 1,067 1,058 1,066 19,400
2023/08/28 1,042 1,058 1,042 1,057 31,400
2023/08/25 1,027 1,041 1,025 1,035 22,000
2023/08/24 1,016 1,042 1,015 1,041 39,700
2023/08/23 1,025 1,025 1,015 1,016 21,800
2023/08/22 1,024 1,025 1,018 1,021 16,900
2023/08/21 1,011 1,021 1,011 1,016 13,400
2023/08/18 1,010 1,015 1,008 1,011 21,900
2023/08/17 1,013 1,014 998 1,010 31,100
2023/08/16 1,019 1,024 1,013 1,013 12,700
2023/08/15 1,020 1,026 1,020 1,024 19,400
2023/08/14 1,010 1,025 1,010 1,020 34,500
2023/08/10 997 1,010 995 1,009 24,500
2023/08/09 1,004 1,004 993 997 24,900
2023/08/08 1,001 1,010 1,001 1,004 23,800
2023/08/07 988 997 987 995 14,700
2023/08/04 986 996 986 988 17,500
2023/08/03 995 995 983 986 40,900
2023/08/02 1,012 1,012 1,001 1,002 42,900
2023/08/01 1,010 1,014 1,007 1,014 16,100
2023/07/31 1,016 1,016 1,005 1,009 30,500
2023/07/28 1,000 1,008 993 1,007 36,300
2023/07/27 996 1,003 995 1,000 15,800
2023/07/26 1,004 1,004 996 996 16,600
2023/07/25 1,003 1,010 998 1,004 26,900
2023/07/24 998 1,005 994 1,002 24,100
2023/07/21 995 999 990 990 26,400
2023/07/20 993 999 989 993 35,100
2023/07/19 987 992 986 992 47,500
2023/07/18 971 981 971 979 26,500
2023/07/14 971 977 964 971 29,100
2023/07/13 970 974 965 967 23,700
2023/07/12 988 988 970 970 27,000
2023/07/11 986 992 980 981 25,100
2023/07/10 980 990 980 982 30,800
2023/07/07 983 985 975 976 27,900
2023/07/06 988 991 981 985 18,800
2023/07/05 983 994 980 988 21,400
2023/07/04 998 998 988 988 25,900
2023/07/03 999 1,005 997 1,000 29,800
2023/06/30 996 997 988 991 21,100
2023/06/29 1,000 1,002 994 995 26,900
2023/06/28 988 997 987 997 32,700
2023/06/27 990 991 981 984 22,100
2023/06/26 996 1,001 984 990 16,000
2023/06/23 1,002 1,006 992 997 28,300
2023/06/22 1,000 1,002 994 997 34,100
2023/06/21 991 1,005 990 1,001 35,100
2023/06/20 990 991 985 991 21,500
2023/06/19 989 992 983 990 33,500
2023/06/16 991 992 983 987 36,100
2023/06/15 985 992 981 988 29,600
2023/06/14 994 995 980 985 42,300
2023/06/13 984 992 982 987 31,200
2023/06/12 977 982 973 980 23,900
2023/06/09 970 974 965 967 49,400
2023/06/08 960 977 960 963 25,000
2023/06/07 962 970 956 959 34,900
2023/06/06 955 960 950 960 15,100
2023/06/05 958 959 952 955 26,600
2023/06/02 929 947 928 943 26,500
2023/06/01 921 928 919 920 30,900
2023/05/31 939 941 921 921 60,400
2023/05/30 954 956 939 946 34,400
2023/05/29 964 964 953 953 29,200
2023/05/26 963 970 953 953 39,800
2023/05/25 965 970 961 962 29,100
2023/05/24 962 973 962 967 26,100
2023/05/23 973 979 964 967 42,800
2023/05/22 965 973 959 972 26,600
2023/05/19 977 977 958 966 48,800
2023/05/18 981 981 973 977 30,400
2023/05/17 973 986 972 981 27,300
2023/05/16 980 983 973 978 24,200
2023/05/15 970 980 965 978 83,900
2023/05/12 1,018 1,021 1,008 1,020 20,200
2023/05/11 1,022 1,022 1,014 1,018 7,400
2023/05/10 1,036 1,036 1,021 1,021 20,700
2023/05/09 1,026 1,037 1,026 1,036 23,400
2023/05/08 1,017 1,025 1,011 1,025 21,500
2023/05/02 1,014 1,018 1,007 1,017 17,300
2023/05/01 1,016 1,020 1,013 1,020 21,200
2023/04/28 1,014 1,015 1,008 1,015 28,100
2023/04/27 992 1,002 990 1,002 27,300
2023/04/26 1,010 1,010 994 994 18,300
2023/04/25 1,007 1,017 1,006 1,010 27,400
2023/04/24 1,008 1,008 995 995 13,600
2023/04/21 996 1,004 995 1,001 19,300
2023/04/20 990 997 986 995 9,200
2023/04/19 987 991 983 991 13,800
2023/04/18 990 994 986 994 14,000
2023/04/17 984 990 981 990 18,400
2023/04/14 982 986 979 983 13,200
2023/04/13 978 980 973 980 11,500
2023/04/12 975 981 971 979 18,600
2023/04/11 966 969 959 969 17,000
2023/04/10 956 962 954 958 10,400
2023/04/07 956 962 955 955 21,500
2023/04/06 969 969 953 953 32,700
2023/04/05 995 995 975 977 31,200
2023/04/04 1,004 1,006 998 1,006 32,200
2023/04/03 998 1,010 995 1,005 25,800
2023/03/31 982 1,000 982 991 43,400
2023/03/30 1,002 1,007 979 984 75,000
2023/03/29 1,016 1,030 1,011 1,029 110,800
2023/03/28 1,020 1,020 1,007 1,012 43,700
2023/03/27 1,007 1,016 1,006 1,011 73,300
2023/03/24 1,007 1,007 995 998 86,300
2023/03/23 998 1,007 995 1,007 14,500
2023/03/22 1,006 1,009 1,000 1,006 28,200
2023/03/20 993 1,001 984 987 35,700
2023/03/17 990 1,001 990 997 69,300
2023/03/16 987 990 977 983 40,400
2023/03/15 993 1,005 992 1,002 28,200
2023/03/14 994 994 970 978 42,800
2023/03/13 1,016 1,016 998 1,005 51,100
2023/03/10 1,041 1,047 1,027 1,027 83,600
2023/03/09 1,042 1,050 1,042 1,050 31,700
2023/03/08 1,040 1,044 1,036 1,040 28,700
2023/03/07 1,044 1,044 1,037 1,040 30,000
2023/03/06 1,037 1,044 1,032 1,040 40,300
2023/03/03 1,011 1,027 1,009 1,026 83,400
2023/03/02 1,008 1,011 1,006 1,011 30,300
2023/03/01 999 1,007 999 1,005 17,100
2023/02/28 1,000 1,008 999 1,001 29,900
2023/02/27 983 999 983 999 37,900
2023/02/24 971 982 971 982 18,900
2023/02/22 969 973 966 969 18,100
2023/02/21 972 977 970 976 17,200
2023/02/20 970 975 968 972 11,500
2023/02/17 969 973 968 968 19,900
2023/02/16 969 976 969 974 10,000
2023/02/15 978 978 968 968 15,900
2023/02/14 971 978 969 978 8,500
2023/02/13 970 977 968 968 23,900
2023/02/10 977 983 976 982 15,000
2023/02/09 980 981 974 978 7,400
2023/02/08 982 984 977 980 7,600
2023/02/07 972 979 972 979 8,300
2023/02/06 958 978 958 978 10,400
2023/02/03 967 973 953 956 21,500
2023/02/02 984 984 968 971 13,900
2023/02/01 986 990 976 977 10,600
2023/01/31 985 986 981 983 5,800
2023/01/30 982 986 979 983 13,600
2023/01/27 977 984 976 979 14,000
2023/01/26 982 983 974 974 19,300
2023/01/25 980 982 976 982 13,400
2023/01/24 970 984 968 979 18,200
2023/01/23 960 966 958 966 14,600
2023/01/20 950 958 947 956 12,500
2023/01/19 959 959 950 950 7,900
2023/01/18 955 959 946 958 15,500
2023/01/17 943 954 941 953 12,900
2023/01/16 935 940 935 939 15,800
2023/01/13 932 940 932 935 13,600
2023/01/12 936 937 932 932 10,900
2023/01/11 932 936 928 932 18,000
2023/01/10 931 933 925 925 11,600
2023/01/06 916 924 916 922 10,700
2023/01/05 917 922 912 915 15,000
2023/01/04 926 926 916 916 25,200

このページの先頭へ